Repro India Limited (NSE:REPRO)
India
· Delayed Price · Currency is INR 365.65
+7.30 (2.04%)
Apr 29, 2026, 3:29 PM IST
Repro India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 354.00 | 390.00 | 354.00 | 365.65 | 365.65 | 2.04% | 47,501 |
| Apr 28, 2026 | 351.00 | 362.00 | 351.00 | 358.35 | 358.35 | 1.85% | 14,919 |
| Apr 27, 2026 | 351.00 | 359.45 | 348.20 | 351.85 | 351.85 | 0.63% | 11,445 |
| Apr 24, 2026 | 355.45 | 359.90 | 345.00 | 349.65 | 349.65 | -1.26% | 7,761 |
| Apr 23, 2026 | 357.10 | 360.00 | 352.05 | 354.10 | 354.10 | -0.58% | 8,378 |
| Apr 22, 2026 | 358.40 | 361.25 | 354.75 | 356.15 | 356.15 | -0.53% | 13,740 |
| Apr 21, 2026 | 365.55 | 374.70 | 354.65 | 358.05 | 358.05 | -0.33% | 38,215 |
| Apr 20, 2026 | 360.00 | 366.00 | 354.15 | 359.25 | 359.25 | 0.43% | 29,520 |
| Apr 17, 2026 | 364.90 | 369.90 | 354.15 | 357.70 | 357.70 | -1.05% | 63,789 |
| Apr 16, 2026 | 370.00 | 370.65 | 357.35 | 361.50 | 361.50 | 0.36% | 16,894 |
| Apr 15, 2026 | 364.55 | 370.00 | 355.50 | 360.20 | 360.20 | 0.66% | 28,359 |
| Apr 13, 2026 | 354.00 | 364.90 | 349.00 | 357.85 | 357.85 | -1.26% | 15,370 |
| Apr 10, 2026 | 365.25 | 368.00 | 360.15 | 362.40 | 362.40 | -0.60% | 13,704 |
| Apr 9, 2026 | 368.80 | 373.35 | 362.00 | 364.60 | 364.60 | 0.23% | 20,188 |
| Apr 8, 2026 | 365.00 | 369.00 | 356.10 | 363.75 | 363.75 | 3.90% | 11,880 |
| Apr 7, 2026 | 354.95 | 354.95 | 344.75 | 350.10 | 350.10 | -0.06% | 3,643 |
| Apr 6, 2026 | 363.00 | 363.00 | 347.60 | 350.30 | 350.30 | -2.30% | 10,283 |
| Apr 2, 2026 | 345.00 | 361.95 | 331.60 | 358.55 | 358.55 | 3.27% | 15,540 |
| Apr 1, 2026 | 320.05 | 358.50 | 320.05 | 347.20 | 347.20 | 11.55% | 19,046 |
| Mar 30, 2026 | 345.85 | 345.85 | 307.05 | 311.25 | 311.25 | -10.00% | 35,623 |
| Mar 27, 2026 | 364.00 | 369.60 | 341.80 | 345.85 | 345.85 | -5.65% | 108,900 |
| Mar 25, 2026 | 356.90 | 375.80 | 352.20 | 366.55 | 366.55 | 4.94% | 33,323 |
| Mar 24, 2026 | 356.25 | 364.25 | 344.00 | 349.30 | 349.30 | 0.78% | 29,194 |
| Mar 23, 2026 | 358.80 | 364.65 | 344.55 | 346.60 | 346.60 | -5.33% | 14,170 |
| Mar 20, 2026 | 371.25 | 382.45 | 361.85 | 366.10 | 366.10 | 1.54% | 27,389 |
| Mar 19, 2026 | 365.00 | 376.65 | 359.25 | 360.55 | 360.55 | -3.76% | 12,482 |
| Mar 18, 2026 | 357.55 | 386.20 | 357.50 | 374.65 | 374.65 | 4.78% | 54,563 |
| Mar 17, 2026 | 356.80 | 362.90 | 350.00 | 357.55 | 357.55 | 0.97% | 8,150 |
| Mar 16, 2026 | 359.15 | 360.20 | 346.05 | 354.10 | 354.10 | -1.42% | 29,286 |
| Mar 13, 2026 | 375.75 | 376.25 | 354.25 | 359.20 | 359.20 | -2.67% | 63,420 |
| Mar 12, 2026 | 386.55 | 387.05 | 366.25 | 369.05 | 369.05 | -2.77% | 18,400 |
| Mar 11, 2026 | 399.00 | 399.00 | 378.00 | 379.55 | 379.55 | -0.50% | 24,078 |
| Mar 10, 2026 | 394.85 | 394.85 | 379.00 | 381.45 | 381.45 | 0.43% | 112,280 |
| Mar 9, 2026 | 393.00 | 393.00 | 375.10 | 379.80 | 379.80 | -3.49% | 11,008 |
| Mar 6, 2026 | 389.90 | 409.90 | 389.75 | 393.55 | 393.55 | 1.51% | 20,455 |
| Mar 5, 2026 | 382.50 | 402.00 | 372.90 | 387.70 | 387.70 | 1.48% | 25,199 |
| Mar 4, 2026 | 384.75 | 389.55 | 378.45 | 382.05 | 382.05 | -0.13% | 13,938 |
| Mar 2, 2026 | 380.00 | 397.95 | 375.00 | 382.55 | 382.55 | -3.92% | 8,602 |
| Feb 27, 2026 | 408.45 | 409.90 | 395.00 | 398.15 | 398.15 | -3.01% | 15,606 |
| Feb 26, 2026 | 405.80 | 417.70 | 405.05 | 410.50 | 410.50 | 0.65% | 7,304 |
| Feb 25, 2026 | 405.90 | 416.80 | 401.05 | 407.85 | 407.85 | 1.86% | 11,058 |
| Feb 24, 2026 | 415.60 | 416.15 | 397.40 | 400.40 | 400.40 | -2.15% | 6,438 |
| Feb 23, 2026 | 427.20 | 432.00 | 404.55 | 409.20 | 409.20 | -4.11% | 23,702 |
| Feb 20, 2026 | 425.00 | 439.65 | 422.15 | 426.75 | 426.75 | -0.51% | 11,188 |
| Feb 19, 2026 | 430.05 | 441.95 | 426.10 | 428.95 | 428.95 | -1.45% | 7,032 |
| Feb 18, 2026 | 451.80 | 460.95 | 430.10 | 435.25 | 435.25 | -4.73% | 36,651 |
| Feb 17, 2026 | 472.00 | 480.45 | 452.05 | 456.85 | 456.85 | -3.43% | 20,744 |
| Feb 16, 2026 | 470.00 | 503.45 | 457.40 | 473.10 | 473.10 | -2.82% | 99,412 |
| Feb 13, 2026 | 425.00 | 503.00 | 419.30 | 486.85 | 486.85 | 14.86% | 274,669 |
| Feb 12, 2026 | 419.00 | 424.95 | 416.10 | 423.85 | 423.85 | 1.86% | 12,716 |
| Feb 11, 2026 | 418.00 | 418.00 | 411.00 | 416.10 | 416.10 | 0.33% | 12,944 |
| Feb 10, 2026 | 415.00 | 420.00 | 412.85 | 414.75 | 414.75 | -0.22% | 11,975 |
| Feb 9, 2026 | 414.00 | 429.00 | 413.20 | 415.65 | 415.65 | 0.51% | 14,337 |
| Feb 6, 2026 | 448.95 | 448.95 | 411.55 | 413.55 | 413.55 | -1.79% | 7,582 |
| Feb 5, 2026 | 419.05 | 428.00 | 416.50 | 421.10 | 421.10 | 0.06% | 4,897 |
| Feb 4, 2026 | 420.00 | 427.60 | 411.95 | 420.85 | 420.85 | 0.92% | 11,086 |
| Feb 3, 2026 | 415.00 | 421.45 | 405.80 | 417.00 | 417.00 | 0.14% | 8,398 |
| Feb 2, 2026 | 400.00 | 420.00 | 392.45 | 416.40 | 416.40 | 5.51% | 17,040 |
| Feb 1, 2026 | 407.40 | 407.40 | 390.30 | 394.65 | 394.65 | 0.08% | 3,139 |
| Jan 30, 2026 | 409.45 | 412.00 | 390.05 | 394.35 | 394.35 | -1.08% | 2,838 |
| Jan 29, 2026 | 381.45 | 410.00 | 381.45 | 398.65 | 398.65 | 0.47% | 3,470 |
| Jan 28, 2026 | 377.00 | 400.00 | 377.00 | 396.80 | 396.80 | 5.13% | 7,512 |
| Jan 27, 2026 | 367.00 | 401.10 | 367.00 | 377.45 | 377.45 | -2.08% | 10,971 |
| Jan 23, 2026 | 388.40 | 398.10 | 380.10 | 385.45 | 385.45 | -0.46% | 2,831 |
| Jan 22, 2026 | 405.10 | 405.45 | 382.00 | 387.25 | 387.25 | -1.90% | 11,695 |
| Jan 21, 2026 | 412.25 | 414.95 | 385.00 | 394.75 | 394.75 | -1.85% | 7,943 |
| Jan 20, 2026 | 420.25 | 425.70 | 395.00 | 402.20 | 402.20 | -5.43% | 12,886 |
| Jan 19, 2026 | 445.30 | 445.30 | 422.25 | 425.30 | 425.30 | -3.37% | 8,908 |
| Jan 16, 2026 | 461.00 | 461.00 | 438.20 | 440.15 | 440.15 | -0.34% | 2,541 |
| Jan 14, 2026 | 447.40 | 451.60 | 440.05 | 441.65 | 441.65 | -1.47% | 4,987 |
| Jan 13, 2026 | 440.65 | 455.00 | 440.00 | 448.25 | 448.25 | 1.88% | 7,515 |
| Jan 12, 2026 | 440.30 | 449.45 | 430.55 | 440.00 | 440.00 | -1.79% | 14,490 |
| Jan 9, 2026 | 469.90 | 469.90 | 444.15 | 448.00 | 448.00 | -0.65% | 10,730 |
| Jan 8, 2026 | 452.60 | 455.00 | 447.70 | 450.95 | 450.95 | 0.93% | 5,086 |
| Jan 7, 2026 | 459.95 | 460.00 | 443.60 | 446.80 | 446.80 | -1.54% | 13,273 |
| Jan 6, 2026 | 442.10 | 460.05 | 442.10 | 453.80 | 453.80 | -0.40% | 4,327 |
| Jan 5, 2026 | 465.25 | 466.15 | 453.25 | 455.60 | 455.60 | -1.74% | 7,284 |
| Jan 2, 2026 | 463.95 | 469.90 | 461.00 | 463.65 | 463.65 | -0.31% | 9,674 |
| Jan 1, 2026 | 455.00 | 471.00 | 455.00 | 465.10 | 465.10 | 0.54% | 3,659 |
| Dec 31, 2025 | 461.95 | 468.95 | 461.05 | 462.60 | 462.60 | -0.62% | 7,988 |
| Dec 30, 2025 | 462.00 | 468.95 | 461.95 | 465.50 | 465.50 | -0.76% | 7,857 |
| Dec 29, 2025 | 468.00 | 471.45 | 467.05 | 469.05 | 469.05 | -0.33% | 3,910 |
| Dec 26, 2025 | 471.10 | 474.45 | 467.10 | 470.60 | 470.60 | -0.01% | 4,228 |
| Dec 24, 2025 | 473.45 | 485.95 | 468.00 | 470.65 | 470.65 | -0.50% | 27,213 |
| Dec 23, 2025 | 472.95 | 481.45 | 470.05 | 473.00 | 473.00 | -0.57% | 27,059 |
| Dec 22, 2025 | 475.00 | 480.00 | 466.10 | 475.70 | 475.70 | 1.44% | 18,659 |
| Dec 19, 2025 | 466.80 | 470.65 | 464.20 | 468.95 | 468.95 | 1.18% | 12,500 |
| Dec 18, 2025 | 479.85 | 479.85 | 460.35 | 463.50 | 463.50 | -1.33% | 8,382 |
| Dec 17, 2025 | 458.00 | 505.00 | 458.00 | 469.75 | 469.75 | 2.35% | 116,081 |
| Dec 16, 2025 | 471.30 | 471.30 | 456.05 | 458.95 | 458.95 | -1.39% | 2,305 |
| Dec 15, 2025 | 466.70 | 474.80 | 462.10 | 465.40 | 465.40 | -0.18% | 6,692 |
| Dec 12, 2025 | 469.70 | 471.90 | 463.35 | 466.25 | 466.25 | -1.14% | 7,626 |
| Dec 11, 2025 | 471.00 | 478.00 | 467.10 | 471.65 | 471.65 | -1.10% | 6,838 |
| Dec 10, 2025 | 469.85 | 484.70 | 466.35 | 476.90 | 476.90 | 3.02% | 33,731 |
| Dec 9, 2025 | 446.50 | 474.95 | 444.25 | 462.90 | 462.90 | 2.75% | 7,358 |
| Dec 8, 2025 | 470.00 | 470.00 | 440.45 | 450.50 | 450.50 | -0.32% | 9,642 |
| Dec 5, 2025 | 465.00 | 465.00 | 451.05 | 451.95 | 451.95 | -1.95% | 6,697 |
| Dec 4, 2025 | 477.75 | 477.75 | 458.00 | 460.95 | 460.95 | -3.93% | 10,189 |
| Dec 3, 2025 | 454.75 | 494.90 | 453.15 | 479.80 | 479.80 | 3.92% | 13,058 |
| Dec 2, 2025 | 463.15 | 469.25 | 461.00 | 461.70 | 461.70 | -1.82% | 6,615 |